Thinkon Semiconductor Jinzhou Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	80.000	82.800	78.530	80.170	80.170	9,530,439
2026-01-16	74.280	81.000	73.600	79.950	79.950	13,221,433
2026-01-15	69.500	74.000	68.990	73.390	73.390	7,388,662
2026-01-14	71.290	73.580	70.450	70.910	70.910	7,423,192
2026-01-13	76.500	76.500	70.280	71.290	71.290	10,374,502
2026-01-12	80.070	80.550	76.160	76.940	76.940	11,930,336
2026-01-09	79.110	81.900	78.300	80.080	80.080	7,986,273
2026-01-08	79.520	82.180	77.700	82.020	82.020	12,639,562
2026-01-07	79.000	83.600	75.930	82.000	82.000	18,772,603
2026-01-06	74.020	77.190	72.500	73.910	73.910	10,833,778
2026-01-05	71.650	76.300	71.630	74.560	74.560	11,220,021
2025-12-31	76.660	76.660	69.720	70.030	70.030	8,671,301
2025-12-30	68.560	75.700	68.560	73.310	73.310	10,686,978
2025-12-29	69.180	71.120	68.430	69.580	69.580	5,827,011
2025-12-26	70.600	74.300	69.800	70.430	70.430	8,283,230
2025-12-25	71.700	73.490	70.180	71.990	71.990	7,743,046
2025-12-24	70.910	75.400	69.850	72.280	72.280	13,729,995
2025-12-23	66.120	71.710	64.940	70.640	70.640	13,979,178
2025-12-22	61.660	68.570	61.660	66.190	66.190	15,007,698
2025-12-19	69.510	69.640	61.000	61.290	61.290	15,527,095
2025-12-18	64.120	70.900	63.000	67.070	67.070	13,929,061
2025-12-17	61.220	63.970	59.820	62.860	62.860	8,082,814
2025-12-16	64.000	64.800	59.140	61.570	61.570	12,800,572
2025-12-15	64.000	69.180	64.000	66.880	66.880	10,665,524
2025-12-12	63.060	67.400	61.520	66.470	66.470	12,690,611
2025-12-11	68.000	68.370	63.480	63.900	63.900	9,875,129
2025-12-10	65.410	65.790	61.950	64.790	64.790	9,267,784
2025-12-09	66.660	68.680	65.200	65.560	65.560	11,587,286
2025-12-08	62.090	70.480	61.710	67.620	67.620	16,384,814
2025-12-05	62.280	62.970	60.560	62.200	62.200	7,052,518
2025-12-04	62.480	63.520	60.970	62.000	62.000	7,405,978
2025-12-03	64.170	64.170	61.580	61.870	61.870	6,617,143
2025-12-02	65.580	66.540	63.880	64.170	64.170	7,640,477
2025-12-01	69.070	69.590	65.230	66.000	66.000	11,058,180
2025-11-28	66.060	72.000	65.160	68.620	68.620	15,992,087
2025-11-27	69.210	69.790	65.000	66.040	66.040	10,468,413
2025-11-26	69.320	70.480	67.210	67.950	67.950	14,481,893
2025-11-25	67.000	73.000	65.200	71.450	71.450	16,641,335
2025-11-24	60.000	65.590	59.380	63.370	63.370	12,385,309
2025-11-21	61.300	63.370	58.000	59.290	59.290	12,906,887
2025-11-20	72.500	72.680	65.700	66.330	66.330	12,479,873
2025-11-19	70.170	73.900	70.000	70.560	70.560	12,529,169
2025-11-18	75.290	75.700	69.750	70.410	70.410	13,953,632
2025-11-17	72.500	77.700	71.080	75.000	75.000	20,572,695
2025-11-14	73.510	73.980	69.180	70.380	70.380	18,202,405
2025-11-13	71.700	84.660	70.200	78.200	78.200	27,435,676
2025-11-12	70.380	74.060	66.660	71.870	71.870	26,748,001
2025-11-11	71.000	73.430	69.000	73.430	73.430	22,688,460
2025-11-10	59.000	61.190	59.000	61.190	61.190	11,473,582
2025-11-07	49.000	50.990	47.900	50.990	50.990	9,448,705
2025-11-06	49.100	50.070	47.450	49.270	49.270	8,650,173
2025-11-05	45.840	48.610	45.840	48.080	48.080	8,621,121
2025-11-04	51.770	52.500	49.800	49.900	49.900	6,661,156
2025-11-03	51.800	51.800	48.800	51.240	51.240	9,633,344
2025-10-31	53.800	56.450	52.090	52.780	52.780	12,022,611
2025-10-30	52.300	55.520	51.600	55.070	55.070	16,505,227
2025-10-29	51.860	55.500	51.390	51.780	51.780	12,256,647
2025-10-28	48.860	54.680	48.830	52.380	52.380	16,022,077
2025-10-27	48.950	50.700	48.310	50.170	50.170	15,558,411
2025-10-24	44.300	51.850	44.070	51.300	51.300	16,550,405

← NewerPage 4 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-28	0.1000 CNY
2022-07-11	0.4100 CNY
2021-06-04	0.1000 CNY
2020-07-06	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.